Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.802 9.845 9.788 9.831 241,004 +0.03(+0.34%)
Jun 27, 2014 9.798 9.802 9.774 9.798 137,581 +0.00(+0.05%)
Jun 26, 2014 9.746 9.793 9.732 9.793 189,923 +0.05(+0.48%)
Jun 25, 2014 9.751 9.755 9.727 9.746 183,721 +0.02(+0.19%)
Jun 24, 2014 9.690 9.737 9.690 9.727 160,850 +0.03(+0.34%)
Jun 23, 2014 9.727 9.746 9.680 9.694 120,346 +0.00(+0.05%)
Jun 20, 2014 9.675 9.722 9.671 9.690 137,539 +0.00(+0.00%)
Jun 19, 2014 9.638 9.732 9.638 9.690 184,029 +0.05(+0.49%)
Jun 18, 2014 9.610 9.643 9.565 9.643 218,527 +0.08(+0.79%)
Jun 17, 2014 9.553 9.596 9.530 9.567 157,731 -0.01(-0.10%)
Jun 16, 2014 9.549 9.624 9.549 9.577 127,583 -0.01(-0.10%)
Jun 13, 2014 9.521 9.610 9.521 9.586 145,054 +0.10(+1.04%)
Jun 12, 2014 9.464 9.497 9.431 9.488 162,668 +0.03(+0.35%)
Jun 11, 2014 9.492 9.525 9.445 9.455 145,608 -0.08(-0.79%)
Jun 10, 2014 9.553 9.586 9.521 9.530 151,052 -0.04(-0.39%)
Jun 06, 2014 9.577 9.619 9.563 9.567 222,175 -0.01(-0.15%)
Jun 05, 2014 9.530 9.591 9.530 9.581 174,742 +0.02(+0.24%)
Jun 04, 2014 9.581 9.581 9.539 9.558 187,825 -0.05(-0.54%)
Jun 03, 2014 9.591 9.624 9.591 9.610 148,914 -0.02(-0.19%)
Jun 02, 2014 9.680 9.684 9.610 9.628 181,474 -0.03(-0.29%)
May 30, 2014 9.642 9.675 9.633 9.656 200,119 +0.02(+0.24%)
May 29, 2014 9.614 9.638 9.600 9.633 179,248 +0.04(+0.39%)
May 28, 2014 9.586 9.595 9.544 9.595 143,693 +0.04(+0.39%)
May 27, 2014 9.549 9.595 9.521 9.558 226,424 +0.03(+0.29%)
May 23, 2014 9.530 9.530 9.530 9.530 102,962 -0.00(-0.05%)
May 22, 2014 9.483 9.544 9.474 9.535 133,795 +0.07(+0.79%)
May 21, 2014 9.488 9.516 9.455 9.460 141,105 -0.03(-0.30%)
May 20, 2014 9.493 9.521 9.455 9.488 104,122 +0.01(+0.10%)
May 19, 2014 9.497 9.507 9.465 9.479 160,107 -0.03(-0.29%)
May 16, 2014 9.465 9.511 9.451 9.507 119,100 +0.05(+0.54%)
May 15, 2014 9.465 9.469 9.427 9.455 217,258 +0.00(+0.00%)
May 14, 2014 9.455 9.483 9.446 9.455 175,530 -0.00(-0.05%)
May 13, 2014 9.460 9.483 9.446 9.460 163,243 +0.00(+0.00%)
May 12, 2014 9.455 9.469 9.413 9.460 315,612 -0.02(-0.25%)
May 09, 2014 9.521 9.521 9.460 9.483 195,863 -0.02(-0.20%)
May 08, 2014 9.595 9.628 9.497 9.502 207,110 -0.07(-0.78%)
May 07, 2014 9.572 9.581 9.563 9.577 347,854 +0.02(+0.24%)
May 06, 2014 9.530 9.581 9.530 9.554 181,667 +0.03(+0.29%)
May 05, 2014 9.544 9.571 9.516 9.526 190,342 -0.01(-0.10%)
May 02, 2014 9.581 9.598 9.535 9.535 256,563 -0.09(-0.97%)
May 01, 2014 9.642 9.656 9.597 9.628 143,280 +0.00(+0.00%)
Apr 30, 2014 9.609 9.647 9.586 9.628 205,925 +0.01(+0.10%)
Apr 29, 2014 9.600 9.623 9.586 9.619 124,458 +0.05(+0.49%)
Apr 28, 2014 9.554 9.591 9.521 9.572 154,576 +0.06(+0.59%)
Apr 25, 2014 9.493 9.526 9.489 9.516 148,109 +0.04(+0.44%)
Apr 24, 2014 9.447 9.489 9.423 9.475 159,741 +0.03(+0.34%)
Apr 23, 2014 9.396 9.470 9.396 9.442 188,743 +0.07(+0.79%)
Apr 22, 2014 9.349 9.377 9.293 9.368 133,628 +0.03(+0.35%)
Apr 21, 2014 9.340 9.358 9.293 9.335 204,969 -0.01(-0.15%)
Apr 17, 2014 9.335 9.349 9.349 9.349 153,657 +0.01(+0.10%)
Apr 16, 2014 9.335 9.368 9.307 9.340 332,320 +0.06(+0.60%)
Apr 15, 2014 9.224 9.293 9.224 9.284 154,576 +0.05(+0.55%)
Apr 14, 2014 9.168 9.242 9.163 9.233 147,511 +0.08(+0.86%)
Apr 11, 2014 9.154 9.200 9.140 9.154 174,212 -0.00(-0.05%)
Apr 10, 2014 9.256 9.270 9.135 9.159 250,649 -0.08(-0.90%)
Apr 09, 2014 9.238 9.256 9.177 9.242 132,135 +0.04(+0.45%)
Apr 08, 2014 9.117 9.219 9.090 9.200 161,758 +0.08(+0.86%)
Apr 07, 2014 9.177 9.180 9.103 9.122 241,382 -0.06(-0.60%)
Apr 04, 2014 9.242 9.270 9.163 9.177 240,592 +0.01(+0.15%)
Apr 03, 2014 9.154 9.177 9.122 9.163 110,804 +0.04(+0.46%)
Apr 02, 2014 9.210 9.233 9.085 9.122 243,885 -0.09(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.